KissMeData/079430/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195000	481455310	9650	9650	9650	9650	735
3	20240723	194900	481455310	9650	9650	9650	9650	0
4	20240723	194800	481455310	9650	9650	9650	9650	0
5	20240723	194700	481455310	9650	9650	9650	9650	0
6	20240723	194600	481455310	9650	9650	9650	9650	0
7	20240723	194500	481455310	9650	9650	9650	9650	0
8	20240723	194400	481455310	9650	9650	9650	9650	0
9	20240723	194300	481455310	9650	9650	9650	9650	0
10	20240723	194200	481455310	9650	9650	9650	9650	0
11	20240723	194100	481455310	9650	9650	9650	9650	0
12	20240723	194000	481455310	9650	9650	9650	9650	0
13	20240723	193900	481455310	9650	9650	9650	9650	0
14	20240723	193800	481455310	9650	9650	9650	9650	0
15	20240723	193700	481455310	9650	9650	9650	9650	0
16	20240723	193600	481455310	9650	9650	9650	9650	0
17	20240723	193500	481455310	9650	9650	9650	9650	0
18	20240723	193400	481455310	9650	9650	9650	9650	0
19	20240723	193300	481455310	9650	9650	9650	9650	0
20	20240723	193200	481455310	9650	9650	9650	9650	0
21	20240723	193100	481455310	9650	9650	9650	9650	0
22	20240723	193000	481455310	9650	9650	9650	9650	0
23	20240723	192900	481455310	9650	9650	9650	9650	0
24	20240723	192800	481455310	9650	9650	9650	9650	0
25	20240723	192700	481455310	9650	9650	9650	9650	0
26	20240723	192600	481455310	9650	9650	9650	9650	0
27	20240723	192500	481455310	9650	9650	9650	9650	0
28	20240723	192400	481455310	9650	9650	9650	9650	0
29	20240723	192300	481455310	9650	9650	9650	9650	0
30	20240723	192200	481455310	9650	9650	9650	9650	0
31	20240723	192100	481455310	9650	9650	9650	9650	0
32	20240723	192000	481455310	9650	9650	9650	9650	735
33	20240723	191900	481455310	9650	9650	9650	9650	0
34	20240723	191800	481455310	9650	9650	9650	9650	0
35	20240723	191700	481455310	9650	9650	9650	9650	0
36	20240723	191600	481455310	9650	9650	9650	9650	0
37	20240723	191500	481455310	9650	9650	9650	9650	0
38	20240723	191400	481455310	9650	9650	9650	9650	0
39	20240723	191300	481455310	9650	9650	9650	9650	0
40	20240723	191200	481455310	9650	9650	9650	9650	0
41	20240723	191100	481455310	9650	9650	9650	9650	0
42	20240723	191000	481455310	9650	9650	9650	9650	0
43	20240723	190900	481455310	9650	9650	9650	9650	0
44	20240723	190800	481455310	9650	9650	9650	9650	0
45	20240723	190700	481455310	9650	9650	9650	9650	0
46	20240723	190600	481455310	9650	9650	9650	9650	0
47	20240723	190500	481455310	9650	9650	9650	9650	0
48	20240723	190400	481455310	9650	9650	9650	9650	0
49	20240723	190300	481455310	9650	9650	9650	9650	0
50	20240723	190200	481455310	9650	9650	9650	9650	0
51	20240723	190100	481455310	9650	9650	9650	9650	0
52	20240723	190000	481455310	9650	9650	9650	9650	0
53	20240723	185900	481455310	9650	9650	9650	9650	0
54	20240723	185800	481455310	9650	9650	9650	9650	0
55	20240723	185700	481455310	9650	9650	9650	9650	0
56	20240723	185600	481455310	9650	9650	9650	9650	0
57	20240723	185500	481455310	9650	9650	9650	9650	0
58	20240723	185400	481455310	9650	9650	9650	9650	0
59	20240723	185300	481455310	9650	9650	9650	9650	0
60	20240723	185200	481455310	9650	9650	9650	9650	0
61	20240723	185100	481455310	9650	9650	9650	9650	0
62	20240723	185000	481455310	9650	9650	9650	9650	735
63	20240723	184900	481455310	9650	9650	9650	9650	0
64	20240723	184800	481455310	9650	9650	9650	9650	0
65	20240723	184700	481455310	9650	9650	9650	9650	0
66	20240723	184600	481455310	9650	9650	9650	9650	0
67	20240723	184500	481455310	9650	9650	9650	9650	0
68	20240723	184400	481455310	9650	9650	9650	9650	0
69	20240723	184300	481455310	9650	9650	9650	9650	0
70	20240723	184200	481455310	9650	9650	9650	9650	0
71	20240723	184100	481455310	9650	9650	9650	9650	0
72	20240723	184000	481455310	9650	9650	9650	9650	0
73	20240723	183900	481455310	9650	9650	9650	9650	0
74	20240723	183800	481455310	9650	9650	9650	9650	0
75	20240723	183700	481455310	9650	9650	9650	9650	0
76	20240723	183600	481455310	9650	9650	9650	9650	0
77	20240723	183500	481455310	9650	9650	9650	9650	0
78	20240723	183400	481455310	9650	9650	9650	9650	0
79	20240723	183300	481455310	9650	9650	9650	9650	0
80	20240723	183200	481455310	9650	9650	9650	9650	0
81	20240723	183100	481455310	9650	9650	9650	9650	0
82	20240723	183000	481455310	9650	9650	9650	9650	0
83	20240723	182900	481455310	9650	9650	9650	9650	0
84	20240723	182800	481455310	9650	9650	9650	9650	0
85	20240723	182700	481455310	9650	9650	9650	9650	0
86	20240723	182600	481455310	9650	9650	9650	9650	0
87	20240723	182500	481455310	9650	9650	9650	9650	0
88	20240723	182400	481455310	9650	9650	9650	9650	0
89	20240723	182300	481455310	9650	9650	9650	9650	0
90	20240723	182200	481455310	9650	9650	9650	9650	0
91	20240723	182100	481455310	9650	9650	9650	9650	0
92	20240723	182000	481455310	9650	9650	9650	9650	735
93	20240723	181900	481455310	9650	9650	9650	9650	0
94	20240723	181800	481455310	9650	9650	9650	9650	0
95	20240723	181700	481455310	9650	9650	9650	9650	0
96	20240723	181600	481455310	9650	9650	9650	9650	0
97	20240723	181500	481455310	9650	9650	9650	9650	0
98	20240723	181400	481455310	9650	9650	9650	9650	0
99	20240723	181300	481455310	9650	9650	9650	9650	0
100	20240723	181200	481455310	9650	9650	9650	9650	0
101	20240723	181100	481455310	9650	9650	9650	9650	0
102	20240723	181000	481455310	9650	9650	9650	9650	0
103	20240723	180900	481455310	9650	9650	9650	9650	0
104	20240723	180800	481455310	9650	9650	9650	9650	0
105	20240723	180700	481455310	9650	9650	9650	9650	0
106	20240723	180600	481455310	9650	9650	9650	9650	0
107	20240723	180500	481455310	9650	9650	9650	9650	0
108	20240723	180400	481455310	9650	9650	9650	9650	0
109	20240723	180300	481455310	9650	9650	9650	9650	0
110	20240723	180200	481455310	9650	9650	9650	9650	0
111	20240723	180100	481455310	9650	9650	9650	9650	0
112	20240723	180000	481455310	9650	9650	9650	9650	0
113	20240723	175900	481455310	9650	9650	9650	9650	0
114	20240723	175800	481455310	9650	9650	9650	9650	0
115	20240723	175700	481455310	9650	9650	9650	9650	0
116	20240723	175600	481455310	9650	9650	9650	9650	0
117	20240723	175500	481455310	9650	9650	9650	9650	0
118	20240723	175400	481455310	9650	9650	9650	9650	0
119	20240723	175300	481455310	9650	9650	9650	9650	0
120	20240723	175200	481455310	9650	9650	9650	9650	0
121	20240723	175100	481455310	9650	9650	9650	9650	0
122	20240723	175000	481455310	9650	9650	9650	9650	735
123	20240723	174900	481455310	9650	9650	9650	9650	0
124	20240723	174800	481455310	9650	9650	9650	9650	0
125	20240723	174700	481455310	9650	9650	9650	9650	0
126	20240723	174600	481455310	9650	9650	9650	9650	0
127	20240723	174500	481455310	9650	9650	9650	9650	0
128	20240723	174400	481455310	9650	9650	9650	9650	0
129	20240723	174300	481455310	9650	9650	9650	9650	0
130	20240723	174200	481455310	9650	9650	9650	9650	0
131	20240723	174100	481455310	9650	9650	9650	9650	0
132	20240723	174000	481455310	9650	9650	9650	9650	0
133	20240723	173900	481455310	9650	9650	9650	9650	0
134	20240723	173800	481455310	9650	9650	9650	9650	0
135	20240723	173700	481455310	9650	9650	9650	9650	0
136	20240723	173600	481455310	9650	9650	9650	9650	0
137	20240723	173500	481455310	9650	9650	9650	9650	0
138	20240723	173400	481455310	9650	9650	9650	9650	0
139	20240723	173300	481455310	9650	9650	9650	9650	0
140	20240723	173200	481455310	9650	9650	9650	9650	0
141	20240723	173100	481455310	9650	9650	9650	9650	0
142	20240723	173000	481455310	9650	9650	9650	9650	0
143	20240723	172900	481455310	9650	9650	9650	9650	0
144	20240723	172800	481455310	9650	9650	9650	9650	0
145	20240723	172700	481455310	9650	9650	9650	9650	0
146	20240723	172600	481455310	9650	9650	9650	9650	0
147	20240723	172500	481455310	9650	9650	9650	9650	0
148	20240723	172400	481455310	9650	9650	9650	9650	0
149	20240723	172300	481455310	9650	9650	9650	9650	0
150	20240723	172200	481455310	9650	9650	9650	9650	0
151	20240723	172100	481455310	9650	9650	9650	9650	0
152	20240723	172000	481455310	9650	9650	9650	9650	735
153	20240723	171900	481455310	9650	9650	9650	9650	0
154	20240723	171800	481455310	9650	9650	9650	9650	0
155	20240723	171700	481455310	9650	9650	9650	9650	0
156	20240723	171600	481455310	9650	9650	9650	9650	0
157	20240723	171500	481455310	9650	9650	9650	9650	0
158	20240723	171400	481455310	9650	9650	9650	9650	0
159	20240723	171300	481455310	9650	9650	9650	9650	0
160	20240723	171200	481455310	9650	9650	9650	9650	0
161	20240723	171100	481455310	9650	9650	9650	9650	0
162	20240723	171000	481455310	9650	9650	9650	9650	0
163	20240723	170900	481455310	9650	9650	9650	9650	0
164	20240723	170800	481455310	9650	9650	9650	9650	0
165	20240723	170700	481455310	9650	9650	9650	9650	0
166	20240723	170600	481455310	9650	9650	9650	9650	0
167	20240723	170500	481455310	9650	9650	9650	9650	0
168	20240723	170400	481455310	9650	9650	9650	9650	0
169	20240723	170300	481455310	9650	9650	9650	9650	0
170	20240723	170200	481455310	9650	9650	9650	9650	0
171	20240723	170100	481455310	9650	9650	9650	9650	0
172	20240723	170000	481455310	9650	9650	9650	9650	0
173	20240723	165900	481455310	9650	9650	9650	9650	0
174	20240723	165800	481455310	9650	9650	9650	9650	0
175	20240723	165700	481455310	9650	9650	9650	9650	0
176	20240723	165600	481455310	9650	9650	9650	9650	0
177	20240723	165500	481455310	9650	9650	9650	9650	0
178	20240723	165400	481455310	9650	9650	9650	9650	0
179	20240723	165300	481455310	9650	9650	9650	9650	0
180	20240723	165200	481455310	9650	9650	9650	9650	0
181	20240723	165100	481455310	9650	9650	9650	9650	0
182	20240723	165000	481455310	9650	9650	9650	9650	735
183	20240723	164900	481455310	9650	9650	9650	9650	0
184	20240723	164800	481455310	9650	9650	9650	9650	0
185	20240723	164700	481455310	9650	9650	9650	9650	0
186	20240723	164600	481455310	9650	9650	9650	9650	0
187	20240723	164500	481455310	9650	9650	9650	9650	0
188	20240723	164400	481455310	9650	9650	9650	9650	0
189	20240723	164300	481455310	9650	9650	9650	9650	0
190	20240723	164200	481455310	9650	9650	9650	9650	0
191	20240723	164100	481455310	9650	9650	9650	9650	0
192	20240723	164000	481455310	9650	9650	9650	9650	0
193	20240723	163900	481455310	9650	9650	9650	9650	0
194	20240723	163800	481455310	9650	9650	9650	9650	0
195	20240723	163700	481455310	9650	9650	9650	9650	0
196	20240723	163600	481455310	9650	9650	9650	9650	0
197	20240723	163500	481455310	9650	9650	9650	9650	0
198	20240723	163400	481455310	9650	9650	9650	9650	0
199	20240723	163300	481455310	9650	9650	9650	9650	0
200	20240723	163200	481455310	9650	9650	9650	9650	0
201	20240723	163100	481455310	9650	9650	9650	9650	0
202	20240723	163000	481455310	9650	9650	9650	9650	0
203	20240723	162900	481455310	9650	9650	9650	9650	0
204	20240723	162800	481455310	9650	9650	9650	9650	0
205	20240723	162700	481455310	9650	9650	9650	9650	0
206	20240723	162600	481455310	9650	9650	9650	9650	0
207	20240723	162500	481455310	9650	9650	9650	9650	0
208	20240723	162400	481455310	9650	9650	9650	9650	0
209	20240723	162300	481455310	9650	9650	9650	9650	0
210	20240723	162200	481455310	9650	9650	9650	9650	0
211	20240723	162100	481455310	9650	9650	9650	9650	0
212	20240723	162000	481455310	9650	9650	9650	9650	735
213	20240723	161900	481455310	9650	9650	9650	9650	0
214	20240723	161800	481455310	9650	9650	9650	9650	0
215	20240723	161700	481455310	9650	9650	9650	9650	0
216	20240723	161600	481455310	9650	9650	9650	9650	0
217	20240723	161500	481455310	9650	9650	9650	9650	0
218	20240723	161400	481455310	9650	9650	9650	9650	0
219	20240723	161300	481455310	9650	9650	9650	9650	0
220	20240723	161200	481455310	9650	9650	9650	9650	0
221	20240723	161100	481455310	9650	9650	9650	9650	0
222	20240723	161000	481455310	9650	9650	9650	9650	0
223	20240723	160900	481455310	9650	9650	9650	9650	0
224	20240723	160800	481455310	9650	9650	9650	9650	0
225	20240723	160700	481455310	9650	9650	9650	9650	0
226	20240723	160600	481455310	9650	9650	9650	9650	0
227	20240723	160500	481455310	9650	9650	9650	9650	0
228	20240723	160400	481455310	9650	9650	9650	9650	0
229	20240723	160300	481455310	9650	9650	9650	9650	0
230	20240723	160200	481455310	9650	9650	9650	9650	0
231	20240723	160100	481455310	9650	9650	9650	9650	0
232	20240723	160000	481455310	9650	9650	9650	9650	0
233	20240723	155900	481455310	9650	9650	9650	9650	0
234	20240723	155800	481455310	9650	9650	9650	9650	0
235	20240723	155700	481455310	9650	9650	9650	9650	0
236	20240723	155600	481455310	9650	9650	9650	9650	0
237	20240723	155500	481455310	9650	9650	9650	9650	0
238	20240723	155400	481455310	9650	9650	9650	9650	0
239	20240723	155300	481455310	9650	9650	9650	9650	0
240	20240723	155200	481455310	9650	9650	9650	9650	0
241	20240723	155100	481455310	9650	9650	9650	9650	0
242	20240723	155000	481455310	9650	9650	9650	9650	735
243	20240723	154900	481455310	9650	9650	9650	9650	0
244	20240723	154800	481455310	9650	9650	9650	9650	0
245	20240723	154700	481455310	9650	9650	9650	9650	0
246	20240723	154600	481455310	9650	9650	9650	9650	0
247	20240723	154500	481455310	9650	9650	9650	9650	0
248	20240723	154400	481455310	9650	9650	9650	9650	0
249	20240723	154300	481455310	9650	9650	9650	9650	0
250	20240723	154200	481455310	9650	9650	9650	9650	0
251	20240723	154100	481455310	9650	9650	9650	9650	0
252	20240723	154000	481455310	9650	9650	9650	9650	0
253	20240723	153900	481455310	9650	9650	9650	9650	0
254	20240723	153800	481455310	9650	9650	9650	9650	0
255	20240723	153700	481455310	9650	9650	9650	9650	0
256	20240723	153600	481455310	9650	9650	9650	9650	0
257	20240723	153500	481455310	9650	9650	9650	9650	0
258	20240723	153400	481455310	9650	9650	9650	9650	0
259	20240723	153300	481455310	9650	9650	9650	9650	0
260	20240723	153200	481455310	9650	9650	9650	9650	0
261	20240723	153100	481455310	9650	9650	9650	9650	0
262	20240723	153000	481455310	9650	9650	9650	9650	735
263	20240723	152900	474362560	9650	9650	9650	9650	0
264	20240723	152800	474362560	9650	9650	9650	9650	0
265	20240723	152700	474362560	9650	9650	9650	9650	0
266	20240723	152600	474362560	9650	9650	9650	9650	0
267	20240723	152500	474362560	9650	9650	9650	9650	0
268	20240723	152400	474362560	9650	9650	9650	9650	0
269	20240723	152300	474362560	9650	9650	9650	9650	0
270	20240723	152200	474362560	9650	9650	9650	9650	0
271	20240723	152100	474362560	9650	9650	9650	9650	0
272	20240723	152000	474362560	9650	9650	9650	9650	0
273	20240723	151900	474362560	9650	9560	9650	9560	397
274	20240723	151800	470545620	9560	9590	9590	9560	35
275	20240723	151700	470210920	9630	9570	9630	9570	28
276	20240723	151600	469941340	9640	9580	9640	9550	540
277	20240723	151500	464773440	9580	9660	9660	9580	1778
278	20240723	151400	447648500	9660	9670	9670	9660	2
279	20240723	151300	447629170	9670	9670	9670	9670	34
280	20240723	151200	447300390	9660	9670	9670	9660	15
281	20240723	151100	447155350	9660	9680	9680	9660	20
282	20240723	151000	446961940	9680	9670	9680	9670	32
283	20240723	150900	446652410	9670	9670	9670	9670	2
284	20240723	150800	446633070	9670	9670	9670	9660	115
285	20240723	150700	445521030	9650	9650	9650	9650	5
286	20240723	150600	445472780	9650	9670	9670	9650	300
287	20240723	150500	442577580	9670	9660	9670	9660	135
288	20240723	150400	441273470	9660	9660	9660	9660	1
289	20240723	150300	441263810	9670	9670	9670	9670	38
290	20240723	150200	440896350	9660	9670	9670	9650	235
291	20240723	150100	438625840	9680	9670	9680	9670	50
292	20240723	150000	438142200	9670	9670	9680	9670	79
293	20240723	145900	437378130	9670	9680	9680	9670	231
294	20240723	145800	435142260	9680	9680	9680	9670	25
295	20240723	145700	434900270	9670	9670	9680	9670	80
296	20240723	145600	434126530	9680	9670	9680	9670	15
297	20240723	145500	433981340	9680	9680	9680	9680	10
298	20240723	145400	433884540	9690	9690	9690	9690	38
299	20240723	145300	433516320	9700	9700	9700	9700	29
300	20240723	145200	433235020	9710	9710	9710	9710	94
301	20240723	145100	432322280	9700	9710	9710	9700	12
302	20240723	145000	432205860	9710	9680	9710	9680	470
303	20240723	144900	427643300	9680	9670	9680	9670	100
304	20240723	144800	426675310	9660	9660	9660	9660	31
305	20240723	144700	426375850	9660	9710	9710	9660	728
306	20240723	144600	419316390	9710	9690	9710	9690	691
307	20240723	144500	412613650	9680	9700	9700	9680	3
308	20240723	144400	412584570	9700	9670	9700	9670	934
309	20240723	144300	403535560	9630	9630	9640	9630	173
310	20240723	144200	401867930	9630	9620	9630	9620	54
311	20240723	144100	401348210	9620	9620	9620	9620	38
312	20240723	144000	400982650	9620	9580	9620	9570	1010
313	20240723	143900	391313010	9570	9630	9630	9570	1150
314	20240723	143800	380280680	9630	9630	9630	9630	42
315	20240723	143700	379876220	9610	9610	9610	9610	4
316	20240723	143600	379837780	9620	9620	9620	9620	0
317	20240723	143500	379837780	9620	9620	9620	9620	0
318	20240723	143400	379837780	9620	9570	9620	9570	1376
319	20240723	143300	366638240	9570	9570	9570	9570	10
320	20240723	143200	366542540	9570	9560	9570	9560	44
321	20240723	143100	366121760	9570	9570	9570	9570	14
322	20240723	143000	365987780	9570	9550	9580	9550	319
323	20240723	142900	362932440	9550	9550	9550	9550	0
324	20240723	142800	362932440	9550	9550	9550	9550	1
325	20240723	142700	362922890	9550	9510	9550	9460	5320
326	20240723	142600	312254320	9510	9510	9510	9510	48
327	20240723	142500	311797840	9520	9500	9520	9500	404
328	20240723	142400	307951840	9510	9490	9510	9490	219
329	20240723	142300	305871300	9490	9500	9500	9470	385
330	20240723	142200	302220900	9500	9530	9530	9490	1153
331	20240723	142100	291259180	9540	9560	9560	9540	144
332	20240723	142000	289884790	9570	9570	9570	9570	14
333	20240723	141900	289750810	9540	9540	9540	9540	0
334	20240723	141800	289750810	9540	9540	9540	9540	0
335	20240723	141700	289750810	9540	9570	9570	9540	483
336	20240723	141600	285141100	9550	9570	9570	9550	275
337	20240723	141500	282513230	9550	9550	9550	9550	0
338	20240723	141400	282513230	9550	9560	9560	9550	83
339	20240723	141300	281720440	9540	9540	9540	9540	0
340	20240723	141200	281720440	9540	9590	9590	9540	995
341	20240723	141100	272218710	9590	9590	9590	9590	0
342	20240723	141000	272218710	9590	9590	9590	9590	44
343	20240723	140900	271796750	9590	9590	9590	9590	14
344	20240723	140800	271662490	9590	9590	9590	9590	14
345	20240723	140700	271528230	9590	9590	9590	9590	0
346	20240723	140600	271528230	9590	9590	9590	9590	14
347	20240723	140500	271393970	9590	9590	9590	9590	14
348	20240723	140400	271259710	9590	9590	9590	9590	14
349	20240723	140300	271125450	9580	9580	9580	9580	0
350	20240723	140200	271125450	9580	9580	9580	9580	44
351	20240723	140100	270703930	9570	9570	9570	9570	0
352	20240723	140000	270703930	9570	9590	9590	9570	105
353	20240723	135900	269698400	9590	9590	9590	9590	32
354	20240723	135800	269391520	9600	9600	9600	9600	14
355	20240723	135700	269257120	9600	9600	9600	9600	14
356	20240723	135600	269122720	9560	9560	9560	9560	0
357	20240723	135500	269122720	9560	9560	9560	9560	0
358	20240723	135400	269122720	9560	9570	9570	9560	70
359	20240723	135300	268452940	9570	9570	9570	9570	0
360	20240723	135200	268452940	9570	9570	9570	9570	100
361	20240723	135100	267495940	9570	9580	9580	9570	432
362	20240723	135000	263357900	9570	9570	9570	9570	69
363	20240723	134900	262697570	9570	9580	9580	9570	81
364	20240723	134800	261921730	9580	9580	9580	9580	14
365	20240723	134700	261787610	9550	9550	9550	9550	0
366	20240723	134600	261787610	9550	9550	9550	9550	4
367	20240723	134500	261749410	9550	9570	9570	9550	200
368	20240723	134400	259838350	9550	9550	9550	9550	0
369	20240723	134300	259838350	9550	9550	9550	9550	0
370	20240723	134200	259838350	9550	9590	9590	9550	2000
371	20240723	134100	240735510	9570	9570	9570	9570	0
372	20240723	134000	240735510	9570	9590	9590	9570	130
373	20240723	133900	239489170	9590	9590	9600	9590	152
374	20240723	133800	238031350	9590	9590	9590	9590	14
375	20240723	133700	237897090	9590	9590	9590	9590	0
376	20240723	133600	237897090	9590	9590	9590	9590	14
377	20240723	133500	237762830	9590	9590	9590	9590	10
378	20240723	133400	237666930	9560	9560	9560	9560	0
379	20240723	133300	237666930	9560	9560	9560	9560	1
380	20240723	133200	237657370	9560	9560	9560	9550	248
381	20240723	133100	235288730	9550	9550	9550	9550	100
382	20240723	133000	234333730	9550	9570	9570	9550	225
383	20240723	132900	232183970	9560	9560	9560	9560	1
384	20240723	132800	232174410	9550	9550	9550	9550	15
385	20240723	132700	232031160	9550	9600	9600	9550	112
386	20240723	132600	230959260	9580	9580	9580	9580	0
387	20240723	132500	230959260	9580	9580	9580	9580	0
388	20240723	132400	230959260	9580	9580	9580	9580	50
389	20240723	132300	230480260	9580	9580	9590	9580	307
390	20240723	132200	227539060	9580	9580	9580	9580	0
391	20240723	132100	227539060	9580	9580	9580	9580	0
392	20240723	132000	227539060	9580	9580	9580	9580	25
393	20240723	131900	227299560	9590	9590	9590	9590	65
394	20240723	131800	226676210	9570	9570	9570	9570	14
395	20240723	131700	226542230	9570	9570	9570	9570	99
396	20240723	131600	225594800	9580	9580	9580	9580	67
397	20240723	131500	224952940	9580	9580	9580	9580	19
398	20240723	131400	224770920	9580	9580	9580	9580	0
399	20240723	131300	224770920	9580	9580	9580	9580	14
400	20240723	131200	224636800	9580	9580	9580	9580	14
401	20240723	131100	224502680	9580	9580	9580	9580	14
402	20240723	131000	224368560	9580	9580	9580	9580	23
403	20240723	130900	224148220	9580	9570	9580	9570	81
404	20240723	130800	223373040	9560	9560	9560	9560	0
405	20240723	130700	223373040	9560	9560	9560	9560	0
406	20240723	130600	223373040	9560	9560	9560	9560	0
407	20240723	130500	223373040	9560	9560	9560	9560	0
408	20240723	130400	223373040	9560	9560	9560	9560	0
409	20240723	130300	223373040	9560	9560	9560	9560	24
410	20240723	130200	223143600	9560	9560	9560	9560	1
411	20240723	130100	223134040	9570	9570	9570	9570	0
412	20240723	130000	223134040	9570	9570	9570	9570	0
413	20240723	125900	223134040	9570	9570	9570	9570	0
414	20240723	125800	223134040	9570	9570	9570	9570	0
415	20240723	125700	223134040	9570	9570	9570	9570	23
416	20240723	125600	222913930	9530	9530	9530	9530	0
417	20240723	125500	222913930	9530	9530	9530	9530	0
418	20240723	125400	222913930	9530	9540	9540	9530	430
419	20240723	125300	218815260	9570	9570	9570	9570	0
420	20240723	125200	218815260	9570	9570	9570	9570	0
421	20240723	125100	218815260	9570	9570	9570	9570	0
422	20240723	125000	218815260	9570	9570	9570	9570	0
423	20240723	124900	218815260	9570	9570	9570	9570	0
424	20240723	124800	218815260	9570	9570	9570	9570	38
425	20240723	124700	218451600	9520	9520	9520	9520	0
426	20240723	124600	218451600	9520	9520	9520	9520	0
427	20240723	124500	218451600	9520	9520	9520	9520	0
428	20240723	124400	218451600	9520	9520	9520	9520	0
429	20240723	124300	218451600	9520	9520	9520	9520	0
430	20240723	124200	218451600	9520	9520	9520	9520	0
431	20240723	124100	218451600	9520	9600	9600	9520	533
432	20240723	124000	213371820	9540	9540	9540	9540	20
433	20240723	123900	213181020	9600	9600	9600	9600	0
434	20240723	123800	213181020	9600	9590	9600	9590	300
435	20240723	123700	210301250	9600	9600	9600	9600	0
436	20240723	123600	210301250	9600	9600	9600	9600	32
437	20240723	123500	209994050	9600	9600	9600	9600	0
438	20240723	123400	209994050	9600	9600	9600	9600	0
439	20240723	123300	209994050	9600	9600	9600	9600	1
440	20240723	123200	209984450	9600	9600	9600	9600	0
441	20240723	123100	209984450	9600	9600	9600	9600	0
442	20240723	123000	209984450	9600	9600	9600	9600	0
443	20240723	122900	209984450	9600	9600	9600	9600	0
444	20240723	122800	209984450	9600	9600	9600	9600	0
445	20240723	122700	209984450	9600	9600	9600	9600	29
446	20240723	122600	209706050	9530	9530	9530	9530	1
447	20240723	122500	209696520	9530	9530	9530	9530	0
448	20240723	122400	209696520	9530	9530	9530	9530	0
449	20240723	122300	209696520	9530	9530	9530	9530	22
450	20240723	122200	209486860	9540	9540	9540	9540	58
451	20240723	122100	208933540	9520	9520	9520	9520	118
452	20240723	122000	207810180	9520	9520	9520	9520	50
453	20240723	121900	207334180	9520	9520	9520	9520	30
454	20240723	121800	207048580	9520	9530	9530	9520	318
455	20240723	121700	204020960	9540	9540	9540	9540	0
456	20240723	121600	204020960	9540	9550	9550	9540	26
457	20240723	121500	203772910	9550	9550	9550	9550	21
458	20240723	121400	203572360	9560	9560	9560	9560	0
459	20240723	121300	203572360	9560	9590	9600	9560	426
460	20240723	121200	199495830	9580	9580	9580	9580	0
461	20240723	121100	199495830	9580	9580	9580	9580	0
462	20240723	121000	199495830	9580	9580	9580	9580	0
463	20240723	120900	199495830	9580	9580	9580	9580	0
464	20240723	120800	199495830	9580	9580	9580	9580	0
465	20240723	120700	199495830	9580	9580	9580	9580	0
466	20240723	120600	199495830	9580	9580	9580	9580	0
467	20240723	120500	199495830	9580	9580	9580	9580	0
468	20240723	120400	199495830	9580	9600	9600	9580	158
469	20240723	120300	197981170	9590	9590	9590	9590	0
470	20240723	120200	197981170	9590	9590	9590	9590	0
471	20240723	120100	197981170	9590	9590	9590	9590	10
472	20240723	120000	197885270	9580	9580	9580	9580	0
473	20240723	115900	197885270	9580	9580	9580	9580	0
474	20240723	115800	197885270	9580	9580	9580	9580	6
475	20240723	115700	197827790	9570	9570	9570	9570	0
476	20240723	115600	197827790	9570	9570	9570	9570	0
477	20240723	115500	197827790	9570	9570	9570	9570	1
478	20240723	115400	197818220	9590	9590	9590	9590	2
479	20240723	115300	197799040	9580	9580	9580	9580	0
480	20240723	115200	197799040	9580	9580	9580	9580	0
481	20240723	115100	197799040	9580	9580	9580	9580	112
482	20240723	115000	196726080	9590	9590	9590	9590	138
483	20240723	114900	195402660	9590	9590	9590	9590	0
484	20240723	114800	195402660	9590	9590	9590	9590	9
485	20240723	114700	195316350	9580	9580	9580	9580	0
486	20240723	114600	195316350	9580	9580	9580	9580	0
487	20240723	114500	195316350	9580	9580	9580	9580	0
488	20240723	114400	195316350	9580	9580	9580	9580	0
489	20240723	114300	195316350	9580	9580	9580	9580	0
490	20240723	114200	195316350	9580	9580	9580	9580	30
491	20240723	114100	195028950	9590	9590	9590	9590	0
492	20240723	114000	195028950	9590	9590	9590	9590	0
493	20240723	113900	195028950	9590	9590	9590	9590	0
494	20240723	113800	195028950	9590	9590	9590	9590	0
495	20240723	113700	195028950	9590	9590	9590	9590	0
496	20240723	113600	195028950	9590	9590	9590	9590	2
497	20240723	113500	195009770	9590	9590	9590	9590	0
498	20240723	113400	195009770	9590	9590	9590	9590	30
499	20240723	113300	194722070	9560	9560	9560	9560	0
500	20240723	113200	194722070	9560	9590	9590	9560	51
501	20240723	113100	194233010	9560	9560	9560	9560	0
502	20240723	113000	194233010	9560	9560	9560	9560	0
503	20240723	112900	194233010	9560	9560	9560	9560	0
504	20240723	112800	194233010	9560	9560	9560	9560	0
505	20240723	112700	194233010	9560	9560	9560	9560	0
506	20240723	112600	194233010	9560	9560	9560	9560	0
507	20240723	112500	194233010	9560	9560	9560	9560	1
508	20240723	112400	194223450	9570	9570	9570	9570	0
509	20240723	112300	194223450	9570	9570	9570	9570	274
510	20240723	112200	191601270	9580	9580	9580	9580	0
511	20240723	112100	191601270	9580	9580	9580	9580	2
512	20240723	112000	191582110	9580	9580	9580	9580	0
513	20240723	111900	191582110	9580	9580	9580	9580	0
514	20240723	111800	191582110	9580	9580	9580	9580	0
515	20240723	111700	191582110	9580	9580	9580	9580	47
516	20240723	111600	191131850	9590	9590	9590	9590	1
517	20240723	111500	191122260	9590	9590	9590	9590	30
518	20240723	111400	190834560	9590	9590	9590	9590	1
519	20240723	111300	190824970	9590	9590	9590	9590	0
520	20240723	111200	190824970	9590	9590	9590	9590	0
521	20240723	111100	190824970	9590	9590	9590	9590	30
522	20240723	111000	190537270	9550	9550	9550	9550	0
523	20240723	110900	190537270	9550	9550	9550	9550	0
524	20240723	110800	190537270	9550	9550	9550	9550	0
525	20240723	110700	190537270	9550	9550	9550	9550	0
526	20240723	110600	190537270	9550	9550	9550	9550	0
527	20240723	110500	190537270	9550	9550	9550	9550	10
528	20240723	110400	190441770	9550	9550	9550	9550	29
529	20240723	110300	190164820	9550	9550	9550	9550	0
530	20240723	110200	190164820	9550	9550	9550	9550	0
531	20240723	110100	190164820	9550	9550	9550	9550	0
532	20240723	110000	190164820	9550	9530	9550	9500	662
533	20240723	105900	183858890	9530	9530	9530	9530	0
534	20240723	105800	183858890	9530	9530	9530	9530	0
535	20240723	105700	183858890	9530	9530	9530	9530	0
536	20240723	105600	183858890	9530	9560	9560	9530	1063
537	20240723	105500	173721180	9560	9560	9560	9560	1
538	20240723	105400	173711620	9570	9570	9570	9570	100
539	20240723	105300	172754620	9610	9610	9610	9610	0
540	20240723	105200	172754620	9610	9610	9610	9610	0
541	20240723	105100	172754620	9610	9610	9610	9610	0
542	20240723	105000	172754620	9610	9610	9610	9610	134
543	20240723	104900	171466880	9610	9610	9610	9610	0
544	20240723	104800	171466880	9610	9610	9610	9610	0
545	20240723	104700	171466880	9610	9610	9610	9610	0
546	20240723	104600	171466880	9610	9610	9610	9610	32
547	20240723	104500	171159360	9620	9620	9620	9620	0
548	20240723	104400	171159360	9620	9620	9620	9620	32
549	20240723	104300	170851520	9610	9610	9610	9610	0
550	20240723	104200	170851520	9610	9610	9610	9610	1040
551	20240723	104100	160857120	9610	9610	9610	9610	2
552	20240723	104000	160837900	9610	9610	9610	9610	0
553	20240723	103900	160837900	9610	9610	9610	9610	0
554	20240723	103800	160837900	9610	9610	9610	9610	36
555	20240723	103700	160491940	9610	9610	9610	9610	10
556	20240723	103600	160395840	9610	9610	9610	9610	0
557	20240723	103500	160395840	9610	9610	9610	9610	0
558	20240723	103400	160395840	9610	9610	9610	9610	0
559	20240723	103300	160395840	9610	9610	9610	9610	0
560	20240723	103200	160395840	9610	9600	9610	9600	834
561	20240723	103100	152381200	9600	9600	9600	9600	447
562	20240723	103000	148090000	9550	9550	9550	9550	237
563	20240723	102900	145826650	9550	9550	9550	9550	6
564	20240723	102800	145769350	9530	9530	9530	9530	0
565	20240723	102700	145769350	9530	9530	9530	9530	6
566	20240723	102600	145712170	9530	9530	9530	9530	32
567	20240723	102500	145407210	9530	9530	9530	9530	0
568	20240723	102400	145407210	9530	9530	9530	9530	0
569	20240723	102300	145407210	9530	9530	9530	9530	1
570	20240723	102200	145397680	9530	9520	9530	9520	320
571	20240723	102100	142349290	9500	9510	9510	9500	261
572	20240723	102000	139869750	9520	9520	9520	9520	0
573	20240723	101900	139869750	9520	9520	9520	9520	0
574	20240723	101800	139869750	9520	9520	9520	9520	0
575	20240723	101700	139869750	9520	9520	9520	9520	10
576	20240723	101600	139774550	9510	9520	9520	9510	142
577	20240723	101500	138423990	9510	9510	9510	9510	1
578	20240723	101400	138414480	9520	9520	9520	9520	37
579	20240723	101300	138062240	9520	9520	9520	9520	0
580	20240723	101200	138062240	9520	9520	9520	9520	50
581	20240723	101100	137586240	9520	9520	9520	9520	0
582	20240723	101000	137586240	9520	9520	9520	9520	0
583	20240723	100900	137586240	9520	9520	9520	9520	77
584	20240723	100800	136853200	9520	9520	9520	9520	0
585	20240723	100700	136853200	9520	9520	9520	9520	0
586	20240723	100600	136853200	9520	9500	9520	9500	108
587	20240723	100500	135825830	9510	9510	9510	9510	180
588	20240723	100400	134114030	9510	9510	9510	9510	3
589	20240723	100300	134085500	9500	9500	9500	9500	0
590	20240723	100200	134085500	9500	9500	9500	9500	191
591	20240723	100100	132271000	9480	9480	9480	9480	0
592	20240723	100000	132271000	9480	9480	9480	9480	10
593	20240723	095900	132176200	9480	9500	9500	9480	20
594	20240723	095800	131986400	9500	9500	9500	9500	0
595	20240723	095700	131986400	9500	9500	9500	9500	0
596	20240723	095600	131986400	9500	9500	9500	9500	0
597	20240723	095500	131986400	9500	9500	9500	9500	3
598	20240723	095400	131957900	9470	9470	9470	9470	0
599	20240723	095300	131957900	9470	9480	9480	9470	100
600	20240723	095200	131010800	9470	9470	9470	9470	0
601	20240723	095100	131010800	9470	9500	9500	9470	7
602	20240723	095000	130944330	9470	9470	9490	9470	831
603	20240723	094900	123072780	9470	9470	9470	9470	5
604	20240723	094800	123025430	9470	9470	9470	9470	0
605	20240723	094700	123025430	9470	9470	9470	9470	0
606	20240723	094600	123025430	9470	9470	9470	9470	0
607	20240723	094500	123025430	9470	9470	9470	9470	0
608	20240723	094400	123025430	9470	9510	9510	9460	330
609	20240723	094300	119896100	9510	9500	9510	9500	8
610	20240723	094200	119820050	9510	9510	9510	9510	43
611	20240723	094100	119411120	9510	9510	9510	9510	1
612	20240723	094000	119401610	9500	9510	9510	9500	114
613	20240723	093900	118318300	9500	9510	9510	9500	97
614	20240723	093800	117395930	9530	9530	9530	9530	361
615	20240723	093700	113955600	9530	9540	9550	9520	122
616	20240723	093600	112791980	9550	9550	9550	9550	0
617	20240723	093500	112791980	9550	9550	9550	9550	21
618	20240723	093400	112591430	9540	9500	9540	9500	9
619	20240723	093300	112505890	9500	9460	9500	9460	520
620	20240723	093200	107570360	9480	9500	9500	9480	79
621	20240723	093100	106821410	9490	9510	9510	9490	32
622	20240723	093000	106517360	9600	9600	9600	9600	7
623	20240723	092900	106450160	9600	9530	9600	9480	192
624	20240723	092800	104628330	9480	9570	9570	9480	3632
625	20240723	092700	70027890	9570	9570	9570	9570	400
626	20240723	092600	66199890	9570	9570	9570	9570	0
627	20240723	092500	66199890	9570	9570	9570	9570	10
628	20240723	092400	66104190	9560	9560	9560	9560	0
629	20240723	092300	66104190	9560	9630	9630	9560	1459
630	20240723	092200	52091580	9680	9680	9680	9680	10
631	20240723	092100	51994780	9680	9680	9680	9680	150
632	20240723	092000	50542780	9680	9610	9680	9610	7
633	20240723	091900	50475370	9610	9620	9620	9610	229
634	20240723	091800	48272680	9640	9640	9640	9640	0
635	20240723	091700	48272680	9640	9680	9680	9640	1493
636	20240723	091600	33850830	9700	9700	9700	9700	0
637	20240723	091500	33850830	9700	9700	9700	9690	202
638	20240723	091400	31891850	9700	9690	9700	9690	9
639	20240723	091300	31804590	9690	9690	9690	9690	0
640	20240723	091200	31804590	9690	9690	9690	9690	0
641	20240723	091100	31804590	9690	9670	9690	9670	171
642	20240723	091000	30147760	9690	9700	9700	9690	57
643	20240723	090900	29595370	9700	9700	9700	9700	235
644	20240723	090800	27315870	9690	9690	9690	9690	110
645	20240723	090700	26249970	9640	9640	9640	9640	0
646	20240723	090600	26249970	9640	9630	9640	9630	471
647	20240723	090500	21710940	9630	9620	9630	9620	27
648	20240723	090400	21451100	9600	9610	9610	9600	364
649	20240723	090300	17954770	9620	9620	9620	9620	10
650	20240723	090200	17858570	9620	9600	9620	9600	155
651	20240723	090100	16370410	9600	9640	9640	9600	109
652	20240723	090000	15323940	9640	9560	9700	9560	1548